Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Green Thumb Industries Inc (OP: GTBIF )

14.52 -0.48 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.500 8.790 8.250 8.620 250,050 +0.04(+0.47%)
May 05, 2023 8.020 8.990 8.020 8.580 728,786 +0.59(+7.38%)
May 04, 2023 7.416 8.100 7.400 7.990 575,472 +0.61(+8.27%)
May 03, 2023 7.470 7.590 7.355 7.380 320,414 -0.04(-0.61%)
May 02, 2023 7.330 7.540 7.080 7.425 225,777 +0.09(+1.30%)
May 01, 2023 7.070 7.500 7.050 7.330 705,160 +0.23(+3.24%)
Apr 28, 2023 7.280 7.460 7.000 7.100 278,201 -0.22(-2.97%)
Apr 27, 2023 7.250 7.940 7.060 7.317 662,213 +0.43(+6.20%)
Apr 26, 2023 6.700 6.890 6.650 6.890 146,876 +0.09(+1.32%)
Apr 25, 2023 6.802 6.980 6.744 6.800 240,585 -0.06(-0.92%)
Apr 24, 2023 7.000 7.020 6.600 6.863 403,686 -0.14(-1.96%)
Apr 21, 2023 7.000 7.090 6.900 7.000 194,075 +0.00(+0.00%)
Apr 20, 2023 7.125 7.190 6.949 7.000 359,917 -0.15(-2.10%)
Apr 19, 2023 7.050 7.180 7.050 7.150 83,555 +0.05(+0.70%)
Apr 18, 2023 7.250 7.280 7.050 7.100 129,454 -0.12(-1.63%)
Apr 17, 2023 7.090 7.320 7.000 7.218 142,357 +0.12(+1.66%)
Apr 14, 2023 7.380 7.420 6.950 7.100 333,985 -0.20(-2.74%)
Apr 13, 2023 7.000 7.370 7.000 7.300 232,436 +0.27(+3.84%)
Apr 12, 2023 7.000 7.240 7.000 7.030 380,336 +0.03(+0.43%)
Apr 11, 2023 7.150 7.200 6.970 7.000 180,381 -0.15(-2.10%)
Apr 10, 2023 7.160 7.201 6.980 7.150 164,121 +0.00(+0.00%)
Apr 06, 2023 7.080 7.465 7.080 7.150 233,526 +0.03(+0.42%)
Apr 05, 2023 7.060 7.150 6.830 7.120 267,195 +0.07(+0.99%)
Apr 04, 2023 7.300 7.300 7.020 7.050 577,435 -0.27(-3.73%)
Apr 03, 2023 7.740 7.740 7.170 7.323 381,049 -0.36(-4.70%)
Mar 31, 2023 7.850 7.955 7.520 7.684 203,336 -0.23(-2.86%)
Mar 30, 2023 7.920 7.990 7.800 7.910 140,606 -0.04(-0.57%)
Mar 29, 2023 8.000 8.020 7.860 7.955 74,430 -0.04(-0.56%)
Mar 28, 2023 7.850 8.000 7.800 8.000 137,334 +0.15(+1.91%)
Mar 27, 2023 7.770 7.950 7.520 7.850 210,657 +0.00(+0.00%)
Mar 24, 2023 7.820 7.958 7.780 7.850 3,019,185 -0.02(-0.25%)
Mar 23, 2023 7.990 8.150 7.870 7.870 344,059 -0.16(-1.99%)
Mar 22, 2023 8.200 8.200 7.990 8.030 1,706,091 +0.02(+0.22%)
Mar 21, 2023 8.100 8.250 7.850 8.012 168,838 -0.04(-0.47%)
Mar 20, 2023 8.080 8.200 8.000 8.050 97,712 -0.12(-1.47%)
Mar 17, 2023 8.050 8.280 7.950 8.170 127,860 +0.12(+1.49%)
Mar 16, 2023 7.882 8.690 7.875 8.050 301,277 +0.07(+0.88%)
Mar 15, 2023 7.957 8.010 7.850 7.980 141,252 -0.04(-0.50%)
Mar 14, 2023 8.000 8.145 7.990 8.020 102,576 +0.03(+0.38%)
Mar 13, 2023 7.956 8.080 7.910 7.990 180,492 -0.11(-1.36%)
Mar 10, 2023 8.000 8.153 7.940 8.100 3,182,168 -0.05(-0.65%)
Mar 09, 2023 8.380 8.430 7.770 8.153 253,257 -0.23(-2.71%)
Mar 08, 2023 8.250 8.580 8.150 8.380 166,771 -0.13(-1.59%)
Mar 07, 2023 8.650 8.743 8.300 8.515 212,589 -0.12(-1.45%)
Mar 06, 2023 8.890 9.180 8.550 8.640 213,591 -0.26(-2.92%)
Mar 03, 2023 8.810 8.900 8.310 8.900 3,123,652 +0.45(+5.33%)
Mar 02, 2023 8.140 8.752 8.140 8.450 175,757 +0.10(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.